KissMeData/089470/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195700,118480045,3945,3945,3945,3945,315
20241104,195600,118480045,3945,3945,3945,3945,0
20241104,195500,118480045,3945,3945,3945,3945,0
20241104,195400,118480045,3945,3945,3945,3945,0
20241104,195300,118480045,3945,3945,3945,3945,0
20241104,195200,118480045,3945,3945,3945,3945,0
20241104,195100,118480045,3945,3945,3945,3945,0
20241104,195000,118480045,3945,3945,3945,3945,0
20241104,194900,118480045,3945,3945,3945,3945,0
20241104,194800,118480045,3945,3945,3945,3945,0
20241104,194700,118480045,3945,3945,3945,3945,0
20241104,194600,118480045,3945,3945,3945,3945,0
20241104,194500,118480045,3945,3945,3945,3945,0
20241104,194400,118480045,3945,3945,3945,3945,0
20241104,194300,118480045,3945,3945,3945,3945,0
20241104,194200,118480045,3945,3945,3945,3945,0
20241104,194100,118480045,3945,3945,3945,3945,0
20241104,194000,118480045,3945,3945,3945,3945,0
20241104,193900,118480045,3945,3945,3945,3945,0
20241104,193800,118480045,3945,3945,3945,3945,0
20241104,193700,118480045,3945,3945,3945,3945,0
20241104,193600,118480045,3945,3945,3945,3945,0
20241104,193500,118480045,3945,3945,3945,3945,0
20241104,193400,118480045,3945,3945,3945,3945,0
20241104,193300,118480045,3945,3945,3945,3945,0
20241104,193200,118480045,3945,3945,3945,3945,0
20241104,193100,118480045,3945,3945,3945,3945,0
20241104,193000,118480045,3945,3945,3945,3945,0
20241104,192900,118480045,3945,3945,3945,3945,0
20241104,192800,118480045,3945,3945,3945,3945,0
20241104,192700,118480045,3945,3945,3945,3945,315
20241104,192600,118480045,3945,3945,3945,3945,0
20241104,192500,118480045,3945,3945,3945,3945,0
20241104,192400,118480045,3945,3945,3945,3945,0
20241104,192300,118480045,3945,3945,3945,3945,0
20241104,192200,118480045,3945,3945,3945,3945,0
20241104,192100,118480045,3945,3945,3945,3945,0
20241104,192000,118480045,3945,3945,3945,3945,0
20241104,191900,118480045,3945,3945,3945,3945,0
20241104,191800,118480045,3945,3945,3945,3945,0
20241104,191700,118480045,3945,3945,3945,3945,0
20241104,191600,118480045,3945,3945,3945,3945,0
20241104,191500,118480045,3945,3945,3945,3945,0
20241104,191400,118480045,3945,3945,3945,3945,0
20241104,191300,118480045,3945,3945,3945,3945,0
20241104,191200,118480045,3945,3945,3945,3945,0
20241104,191100,118480045,3945,3945,3945,3945,0
20241104,191000,118480045,3945,3945,3945,3945,0
20241104,190900,118480045,3945,3945,3945,3945,0
20241104,190800,118480045,3945,3945,3945,3945,0
20241104,190700,118480045,3945,3945,3945,3945,0
20241104,190600,118480045,3945,3945,3945,3945,0
20241104,190500,118480045,3945,3945,3945,3945,0
20241104,190400,118480045,3945,3945,3945,3945,0
20241104,190300,118480045,3945,3945,3945,3945,0
20241104,190200,118480045,3945,3945,3945,3945,0
20241104,190100,118480045,3945,3945,3945,3945,0
20241104,190000,118480045,3945,3945,3945,3945,0
20241104,185900,118480045,3945,3945,3945,3945,0
20241104,185800,118480045,3945,3945,3945,3945,0
20241104,185700,118480045,3945,3945,3945,3945,315
20241104,185600,118480045,3945,3945,3945,3945,0
20241104,185500,118480045,3945,3945,3945,3945,0
20241104,185400,118480045,3945,3945,3945,3945,0
20241104,185300,118480045,3945,3945,3945,3945,0
20241104,185200,118480045,3945,3945,3945,3945,0
20241104,185100,118480045,3945,3945,3945,3945,0
20241104,185000,118480045,3945,3945,3945,3945,0
20241104,184900,118480045,3945,3945,3945,3945,0
20241104,184800,118480045,3945,3945,3945,3945,0
20241104,184700,118480045,3945,3945,3945,3945,0
20241104,184600,118480045,3945,3945,3945,3945,0
20241104,184500,118480045,3945,3945,3945,3945,0
20241104,184400,118480045,3945,3945,3945,3945,0
20241104,184300,118480045,3945,3945,3945,3945,0
20241104,184200,118480045,3945,3945,3945,3945,0
20241104,184100,118480045,3945,3945,3945,3945,0
20241104,184000,118480045,3945,3945,3945,3945,0
20241104,183900,118480045,3945,3945,3945,3945,0
20241104,183800,118480045,3945,3945,3945,3945,0
20241104,183700,118480045,3945,3945,3945,3945,0
20241104,183600,118480045,3945,3945,3945,3945,0
20241104,183500,118480045,3945,3945,3945,3945,0
20241104,183400,118480045,3945,3945,3945,3945,0
20241104,183300,118480045,3945,3945,3945,3945,0
20241104,183200,118480045,3945,3945,3945,3945,0
20241104,183100,118480045,3945,3945,3945,3945,0
20241104,183000,118480045,3945,3945,3945,3945,0
20241104,182900,118480045,3945,3945,3945,3945,0
20241104,182800,118480045,3945,3945,3945,3945,0
20241104,182700,118480045,3945,3945,3945,3945,315
20241104,182600,118480045,3945,3945,3945,3945,0
20241104,182500,118480045,3945,3945,3945,3945,0
20241104,182400,118480045,3945,3945,3945,3945,0
20241104,182300,118480045,3945,3945,3945,3945,0
20241104,182200,118480045,3945,3945,3945,3945,0
20241104,182100,118480045,3945,3945,3945,3945,0
20241104,182000,118480045,3945,3945,3945,3945,0
20241104,181900,118480045,3945,3945,3945,3945,0
20241104,181800,118480045,3945,3945,3945,3945,0
20241104,181700,118480045,3945,3945,3945,3945,0
20241104,181600,118480045,3945,3945,3945,3945,0
20241104,181500,118480045,3945,3945,3945,3945,0
20241104,181400,118480045,3945,3945,3945,3945,0
20241104,181300,118480045,3945,3945,3945,3945,0
20241104,181200,118480045,3945,3945,3945,3945,0
20241104,181100,118480045,3945,3945,3945,3945,0
20241104,181000,118480045,3945,3945,3945,3945,0
20241104,180900,118480045,3945,3945,3945,3945,0
20241104,180800,118480045,3945,3945,3945,3945,0
20241104,180700,118480045,3945,3945,3945,3945,0
20241104,180600,118480045,3945,3945,3945,3945,0
20241104,180500,118480045,3945,3945,3945,3945,0
20241104,180400,118480045,3945,3945,3945,3945,0
20241104,180300,118480045,3945,3945,3945,3945,0
20241104,180200,118480045,3945,3945,3945,3945,0
20241104,180100,118480045,3945,3945,3945,3945,0
20241104,180000,118480045,3945,3945,3945,3945,0
20241104,175900,118480045,3945,3945,3945,3945,0
20241104,175800,118480045,3945,3945,3945,3945,0
20241104,175700,118480045,3945,3945,3945,3945,315
20241104,175600,118480045,3945,3945,3945,3945,0
20241104,175500,118480045,3945,3945,3945,3945,0
20241104,175400,118480045,3945,3945,3945,3945,0
20241104,175300,118480045,3945,3945,3945,3945,0
20241104,175200,118480045,3945,3945,3945,3945,0
20241104,175100,118480045,3945,3945,3945,3945,0
20241104,175000,118480045,3945,3945,3945,3945,0
20241104,174900,118480045,3945,3945,3945,3945,0
20241104,174800,118480045,3945,3945,3945,3945,0
20241104,174700,118480045,3945,3945,3945,3945,0
20241104,174600,118480045,3945,3945,3945,3945,0
20241104,174500,118480045,3945,3945,3945,3945,0
20241104,174400,118480045,3945,3945,3945,3945,0
20241104,174300,118480045,3945,3945,3945,3945,0
20241104,174200,118480045,3945,3945,3945,3945,0
20241104,174100,118480045,3945,3945,3945,3945,0
20241104,174000,118480045,3945,3945,3945,3945,0
20241104,173900,118480045,3945,3945,3945,3945,0
20241104,173800,118480045,3945,3945,3945,3945,0
20241104,173700,118480045,3945,3945,3945,3945,0
20241104,173600,118480045,3945,3945,3945,3945,0
20241104,173500,118480045,3945,3945,3945,3945,0
20241104,173400,118480045,3945,3945,3945,3945,0
20241104,173300,118480045,3945,3945,3945,3945,0
20241104,173200,118480045,3945,3945,3945,3945,0
20241104,173100,118480045,3945,3945,3945,3945,0
20241104,173000,118480045,3945,3945,3945,3945,0
20241104,172900,118480045,3945,3945,3945,3945,0
20241104,172800,118480045,3945,3945,3945,3945,0
20241104,172700,118480045,3945,3945,3945,3945,315
20241104,172600,118480045,3945,3945,3945,3945,0
20241104,172500,118480045,3945,3945,3945,3945,0
20241104,172400,118480045,3945,3945,3945,3945,0
20241104,172300,118480045,3945,3945,3945,3945,0
20241104,172200,118480045,3945,3945,3945,3945,0
20241104,172100,118480045,3945,3945,3945,3945,0
20241104,172000,118480045,3945,3945,3945,3945,0
20241104,171900,118480045,3945,3945,3945,3945,0
20241104,171800,118480045,3945,3945,3945,3945,0
20241104,171700,118480045,3945,3945,3945,3945,0
20241104,171600,118480045,3945,3945,3945,3945,0
20241104,171500,118480045,3945,3945,3945,3945,0
20241104,171400,118480045,3945,3945,3945,3945,0
20241104,171300,118480045,3945,3945,3945,3945,0
20241104,171200,118480045,3945,3945,3945,3945,0
20241104,171100,118480045,3945,3945,3945,3945,0
20241104,171000,118480045,3945,3945,3945,3945,0
20241104,170900,118480045,3945,3945,3945,3945,0
20241104,170800,118480045,3945,3945,3945,3945,0
20241104,170700,118480045,3945,3945,3945,3945,0
20241104,170600,118480045,3945,3945,3945,3945,0
20241104,170500,118480045,3945,3945,3945,3945,0
20241104,170400,118480045,3945,3945,3945,3945,0
20241104,170300,118480045,3945,3945,3945,3945,0
20241104,170200,118480045,3945,3945,3945,3945,0
20241104,170100,118480045,3945,3945,3945,3945,0
20241104,170000,118480045,3945,3945,3945,3945,0
20241104,165900,118480045,3945,3945,3945,3945,0
20241104,165800,118480045,3945,3945,3945,3945,0
20241104,165700,118480045,3945,3945,3945,3945,315
20241104,165600,118480045,3945,3945,3945,3945,0
20241104,165500,118480045,3945,3945,3945,3945,0
20241104,165400,118480045,3945,3945,3945,3945,0
20241104,165300,118480045,3945,3945,3945,3945,0
20241104,165200,118480045,3945,3945,3945,3945,0
20241104,165100,118480045,3945,3945,3945,3945,0
20241104,165000,118480045,3945,3945,3945,3945,0
20241104,164900,118480045,3945,3945,3945,3945,0
20241104,164800,118480045,3945,3945,3945,3945,0
20241104,164700,118480045,3945,3945,3945,3945,0
20241104,164600,118480045,3945,3945,3945,3945,0
20241104,164500,118480045,3945,3945,3945,3945,0
20241104,164400,118480045,3945,3945,3945,3945,0
20241104,164300,118480045,3945,3945,3945,3945,0
20241104,164200,118480045,3945,3945,3945,3945,0
20241104,164100,118480045,3945,3945,3945,3945,0
20241104,164000,118480045,3945,3945,3945,3945,0
20241104,163900,118480045,3945,3945,3945,3945,0
20241104,163800,118480045,3945,3945,3945,3945,0
20241104,163700,118480045,3945,3945,3945,3945,0
20241104,163600,118480045,3945,3945,3945,3945,0
20241104,163500,118480045,3945,3945,3945,3945,0
20241104,163400,118480045,3945,3945,3945,3945,0
20241104,163300,118480045,3945,3945,3945,3945,0
20241104,163200,118480045,3945,3945,3945,3945,0
20241104,163100,118480045,3945,3945,3945,3945,0
20241104,163000,118480045,3945,3945,3945,3945,0
20241104,162900,118480045,3945,3945,3945,3945,0
20241104,162800,118480045,3945,3945,3945,3945,0
20241104,162700,118480045,3945,3945,3945,3945,315
20241104,162600,118480045,3945,3945,3945,3945,0
20241104,162500,118480045,3945,3945,3945,3945,0
20241104,162400,118480045,3945,3945,3945,3945,0
20241104,162300,118480045,3945,3945,3945,3945,0
20241104,162200,118480045,3945,3945,3945,3945,0
20241104,162100,118480045,3945,3945,3945,3945,0
20241104,162000,118480045,3945,3945,3945,3945,0
20241104,161900,118480045,3945,3945,3945,3945,0
20241104,161800,118480045,3945,3945,3945,3945,0
20241104,161700,118480045,3945,3945,3945,3945,0
20241104,161600,118480045,3945,3945,3945,3945,0
20241104,161500,118480045,3945,3945,3945,3945,0
20241104,161400,118480045,3945,3945,3945,3945,0
20241104,161300,118480045,3945,3945,3945,3945,0
20241104,161200,118480045,3945,3945,3945,3945,0
20241104,161100,118480045,3945,3945,3945,3945,0
20241104,161000,118480045,3945,3945,3945,3945,0
20241104,160900,118480045,3945,3945,3945,3945,0
20241104,160800,118480045,3945,3945,3945,3945,0
20241104,160700,118480045,3945,3945,3945,3945,0
20241104,160600,118480045,3945,3945,3945,3945,0
20241104,160500,118480045,3945,3945,3945,3945,0
20241104,160400,118480045,3945,3945,3945,3945,0
20241104,160300,118480045,3945,3945,3945,3945,0
20241104,160200,118480045,3945,3945,3945,3945,0
20241104,160100,118480045,3945,3945,3945,3945,0
20241104,160000,118480045,3945,3945,3945,3945,0
20241104,155900,118480045,3945,3945,3945,3945,0
20241104,155800,118480045,3945,3945,3945,3945,0
20241104,155700,118480045,3945,3945,3945,3945,315
20241104,155600,118480045,3945,3945,3945,3945,0
20241104,155500,118480045,3945,3945,3945,3945,0
20241104,155400,118480045,3945,3945,3945,3945,0
20241104,155300,118480045,3945,3945,3945,3945,0
20241104,155200,118480045,3945,3945,3945,3945,0
20241104,155100,118480045,3945,3945,3945,3945,0
20241104,155000,118480045,3945,3945,3945,3945,0
20241104,154900,118480045,3945,3945,3945,3945,0
20241104,154800,118480045,3945,3945,3945,3945,0
20241104,154700,118480045,3945,3945,3945,3945,0
20241104,154600,118480045,3945,3945,3945,3945,0
20241104,154500,118480045,3945,3945,3945,3945,0
20241104,154400,118480045,3945,3945,3945,3945,0
20241104,154300,118480045,3945,3945,3945,3945,0
20241104,154200,118480045,3945,3945,3945,3945,0
20241104,154100,118480045,3945,3945,3945,3945,0
20241104,154000,118480045,3945,3945,3945,3945,0
20241104,153900,118480045,3945,3945,3945,3945,0
20241104,153800,118480045,3945,3945,3945,3945,0
20241104,153700,118480045,3945,3945,3945,3945,0
20241104,153600,118480045,3945,3945,3945,3945,0
20241104,153500,118480045,3945,3945,3945,3945,0
20241104,153400,118480045,3945,3945,3945,3945,0
20241104,153300,118480045,3945,3945,3945,3945,0
20241104,153200,118480045,3945,3945,3945,3945,0
20241104,153100,118480045,3945,3945,3945,3945,0
20241104,153000,118480045,3945,3945,3945,3945,315
20241104,152900,117237370,3945,3945,3945,3945,0
20241104,152800,117237370,3945,3945,3945,3945,0
20241104,152700,117237370,3945,3945,3945,3945,0
20241104,152600,117237370,3945,3945,3945,3945,0
20241104,152500,117237370,3945,3945,3945,3945,0
20241104,152400,117237370,3945,3945,3945,3945,0
20241104,152300,117237370,3945,3945,3945,3945,0
20241104,152200,117237370,3945,3945,3945,3945,0
20241104,152100,117237370,3945,3945,3945,3945,0
20241104,152000,117237370,3945,3945,3945,3945,0
20241104,151900,117237370,3945,3945,3945,3945,0
20241104,151800,117237370,3945,3945,3945,3945,0
20241104,151700,117237370,3945,3945,3945,3945,0
20241104,151600,117237370,3945,3945,3945,3945,1
20241104,151500,117233425,3930,3930,3930,3930,295
20241104,151400,116074075,3930,3930,3930,3930,0
20241104,151300,116074075,3930,3930,3930,3920,777
20241104,151200,113021635,3930,3930,3930,3930,200
20241104,151100,112235635,3920,3920,3920,3920,0
20241104,151000,112235635,3920,3920,3920,3920,0
20241104,150900,112235635,3920,3920,3920,3920,0
20241104,150800,112235635,3920,3920,3920,3920,0
20241104,150700,112235635,3920,3945,3945,3920,8136
20241104,150600,80306550,3955,3955,3955,3955,0
20241104,150500,80306550,3955,3955,3955,3955,4
20241104,150400,80290730,3945,3945,3945,3945,0
20241104,150300,80290730,3945,3945,3945,3945,0
20241104,150200,80290730,3945,3945,3945,3945,0
20241104,150100,80290730,3945,3950,3950,3945,7
20241104,150000,80263110,3955,3955,3955,3950,5
20241104,145900,80243340,3955,3955,3955,3955,1
20241104,145800,80239385,3950,3950,3950,3950,501
20241104,145700,78260435,3940,3940,3940,3940,0
20241104,145600,78260435,3940,3940,3940,3940,0
20241104,145500,78260435,3940,3940,3940,3940,0
20241104,145400,78260435,3940,3940,3940,3940,0
20241104,145300,78260435,3940,3940,3940,3940,0
20241104,145200,78260435,3940,3940,3940,3940,0
20241104,145100,78260435,3940,3940,3940,3940,1
20241104,145000,78256495,3940,3940,3940,3940,0
20241104,144900,78256495,3940,3940,3940,3940,0
20241104,144800,78256495,3940,3940,3940,3940,0
20241104,144700,78256495,3940,3950,3950,3940,1000
20241104,144600,74316290,3950,3960,3960,3950,500
20241104,144500,72341180,3970,3970,3970,3970,1
20241104,144400,72337210,3970,3970,3970,3970,0
20241104,144300,72337210,3970,3970,3970,3970,0
20241104,144200,72337210,3970,3970,3970,3970,0
20241104,144100,72337210,3970,3970,3970,3970,3
20241104,144000,72325300,3970,3970,3970,3970,1
20241104,143900,72321330,3970,3965,3970,3965,3
20241104,143800,72309425,3965,3965,3965,3965,0
20241104,143700,72309425,3965,3960,3965,3960,239
20241104,143600,71362980,3960,3960,3960,3960,0
20241104,143500,71362980,3960,3960,3960,3960,0
20241104,143400,71362980,3960,3960,3960,3960,0
20241104,143300,71362980,3960,3960,3960,3960,0
20241104,143200,71362980,3960,3960,3960,3960,0
20241104,143100,71362980,3960,3950,3960,3950,753
20241104,143000,68384925,3945,3945,3945,3945,12
20241104,142900,68337585,3950,3950,3950,3950,0
20241104,142800,68337585,3950,3950,3950,3950,2
20241104,142700,68329685,3950,3950,3950,3950,0
20241104,142600,68329685,3950,3950,3950,3950,0
20241104,142500,68329685,3950,3950,3950,3950,0
20241104,142400,68329685,3950,3950,3950,3950,0
20241104,142300,68329685,3950,3950,3950,3950,0
20241104,142200,68329685,3950,3950,3950,3950,1
20241104,142100,68325735,3950,3950,3950,3950,0
20241104,142000,68325735,3950,3950,3950,3950,1
20241104,141900,68321785,3950,3950,3950,3950,3
20241104,141800,68309935,3950,3950,3950,3950,0
20241104,141700,68309935,3950,3950,3950,3950,1
20241104,141600,68305985,3950,3950,3950,3950,0
20241104,141500,68305985,3950,3950,3950,3950,0
20241104,141400,68305985,3950,3950,3950,3950,0
20241104,141300,68305985,3950,3950,3950,3950,0
20241104,141200,68305985,3950,3950,3950,3950,0
20241104,141100,68305985,3950,3950,3950,3950,0
20241104,141000,68305985,3950,3950,3950,3950,0
20241104,140900,68305985,3950,3950,3950,3950,0
20241104,140800,68305985,3950,3950,3950,3950,0
20241104,140700,68305985,3950,3950,3950,3950,0
20241104,140600,68305985,3950,3950,3950,3950,1
20241104,140500,68302035,3945,3945,3945,3945,0
20241104,140400,68302035,3945,3945,3945,3945,0
20241104,140300,68302035,3945,3945,3945,3945,0
20241104,140200,68302035,3945,3945,3945,3945,0
20241104,140100,68302035,3945,3945,3945,3945,10
20241104,140000,68262585,3950,3950,3950,3950,1
20241104,135900,68258635,3950,3945,3950,3945,71
20241104,135800,67978535,3945,3945,3945,3945,2
20241104,135700,67970645,3945,3945,3945,3945,1
20241104,135600,67966700,3940,3940,3940,3940,1
20241104,135500,67962760,3940,3940,3940,3940,0
20241104,135400,67962760,3940,3940,3940,3940,0
20241104,135300,67962760,3940,3940,3940,3940,0
20241104,135200,67962760,3940,3940,3940,3940,0
20241104,135100,67962760,3940,3940,3940,3940,0
20241104,135000,67962760,3940,3940,3940,3940,71
20241104,134900,67683020,3935,3935,3935,3935,0
20241104,134800,67683020,3935,3935,3935,3935,100
20241104,134700,67289520,3935,3935,3935,3935,0
20241104,134600,67289520,3935,3935,3935,3935,0
20241104,134500,67289520,3935,3935,3935,3935,46
20241104,134400,67108510,3940,3940,3940,3940,0
20241104,134300,67108510,3940,3940,3940,3940,0
20241104,134200,67108510,3940,3940,3940,3940,0
20241104,134100,67108510,3940,3940,3940,3940,0
20241104,134000,67108510,3940,3940,3940,3940,0
20241104,133900,67108510,3940,3940,3940,3940,2
20241104,133800,67100630,3940,3940,3940,3940,5
20241104,133700,67080930,3945,3945,3945,3945,1
20241104,133600,67076985,3935,3935,3935,3935,0
20241104,133500,67076985,3935,3935,3935,3935,0
20241104,133400,67076985,3935,3935,3935,3935,0
20241104,133300,67076985,3935,3935,3935,3935,0
20241104,133200,67076985,3935,3940,3940,3935,79
20241104,133100,66766070,3945,3945,3945,3945,0
20241104,133000,66766070,3945,3945,3945,3945,0
20241104,132900,66766070,3945,3945,3945,3945,0
20241104,132800,66766070,3945,3945,3945,3945,0
20241104,132700,66766070,3945,3945,3945,3945,0
20241104,132600,66766070,3945,3945,3945,3945,0
20241104,132500,66766070,3945,3945,3945,3945,0
20241104,132400,66766070,3945,3945,3945,3945,0
20241104,132300,66766070,3945,3945,3945,3945,0
20241104,132200,66766070,3945,3945,3945,3945,0
20241104,132100,66766070,3945,3945,3945,3945,0
20241104,132000,66766070,3945,3945,3945,3945,0
20241104,131900,66766070,3945,3945,3945,3945,26
20241104,131800,66663500,3945,3945,3945,3945,17
20241104,131700,66596435,3945,3945,3945,3945,2
20241104,131600,66588545,3940,3940,3940,3940,0
20241104,131500,66588545,3940,3940,3940,3940,2
20241104,131400,66580665,3950,3950,3950,3950,0
20241104,131300,66580665,3950,3950,3950,3950,1
20241104,131200,66576715,3940,3940,3940,3940,0
20241104,131100,66576715,3940,3940,3940,3940,0
20241104,131000,66576715,3940,3940,3940,3940,0
20241104,130900,66576715,3940,3940,3940,3940,0
20241104,130800,66576715,3940,3940,3940,3940,0
20241104,130700,66576715,3940,3940,3940,3940,0
20241104,130600,66576715,3940,3940,3940,3940,0
20241104,130500,66576715,3940,3940,3940,3940,0
20241104,130400,66576715,3940,3940,3940,3940,0
20241104,130300,66576715,3940,3940,3940,3940,0
20241104,130200,66576715,3940,3950,3950,3940,342
20241104,130100,65229045,3955,3955,3955,3955,0
20241104,130000,65229045,3955,3955,3955,3955,0
20241104,125900,65229045,3955,3955,3955,3955,1
20241104,125800,65225090,3955,3955,3955,3955,1
20241104,125700,65221135,3955,3955,3955,3955,3
20241104,125600,65209270,3945,3945,3945,3945,0
20241104,125500,65209270,3945,3945,3945,3945,0
20241104,125400,65209270,3945,3945,3945,3945,0
20241104,125300,65209270,3945,3955,3955,3945,328
20241104,125200,63912285,3955,3950,3955,3950,2
20241104,125100,63904380,3955,3955,3955,3955,0
20241104,125000,63904380,3955,3955,3955,3955,1
20241104,124900,63900425,3950,3950,3950,3950,0
20241104,124800,63900425,3950,3950,3950,3950,86
20241104,124700,63560725,3950,3950,3950,3950,1
20241104,124600,63556775,3950,3950,3950,3950,0
20241104,124500,63556775,3950,3950,3950,3950,0
20241104,124400,63556775,3950,3950,3950,3950,0
20241104,124300,63556775,3950,3950,3950,3950,1
20241104,124200,63552825,3950,3950,3950,3950,0
20241104,124100,63552825,3950,3950,3950,3950,0
20241104,124000,63552825,3950,3950,3950,3950,0
20241104,123900,63552825,3950,3950,3950,3950,0
20241104,123800,63552825,3950,3950,3950,3950,3
20241104,123700,63540975,3950,3950,3950,3950,2
20241104,123600,63533075,3950,3950,3950,3950,1
20241104,123500,63529125,3950,3950,3950,3950,0
20241104,123400,63529125,3950,3950,3950,3950,0
20241104,123300,63529125,3950,3950,3950,3950,1
20241104,123200,63525175,3950,3950,3950,3950,0
20241104,123100,63525175,3950,3950,3950,3950,0
20241104,123000,63525175,3950,3950,3950,3950,0
20241104,122900,63525175,3950,3950,3950,3950,0
20241104,122800,63525175,3950,3950,3950,3950,1
20241104,122700,63521225,3950,3950,3950,3950,0
20241104,122600,63521225,3950,3950,3950,3950,1
20241104,122500,63517275,3950,3950,3950,3950,0
20241104,122400,63517275,3950,3950,3950,3950,1
20241104,122300,63513325,3950,3950,3950,3950,1
20241104,122200,63509375,3950,3950,3950,3950,0
20241104,122100,63509375,3950,3950,3950,3950,0
20241104,122000,63509375,3950,3950,3950,3950,0
20241104,121900,63509375,3950,3950,3950,3950,1
20241104,121800,63505425,3950,3950,3950,3950,1
20241104,121700,63501475,3955,3960,3960,3950,579
20241104,121600,61214410,3955,3950,3955,3950,927
20241104,121500,57552755,3950,3950,3950,3950,0
20241104,121400,57552755,3950,3950,3950,3950,1
20241104,121300,57548805,3950,3950,3950,3950,0
20241104,121200,57548805,3950,3950,3950,3950,0
20241104,121100,57548805,3950,3950,3950,3950,0
20241104,121000,57548805,3950,3950,3950,3950,0
20241104,120900,57548805,3950,3950,3950,3950,0
20241104,120800,57548805,3950,3950,3950,3950,0
20241104,120700,57548805,3950,3950,3950,3950,1
20241104,120600,57544855,3945,3945,3945,3945,1
20241104,120500,57540910,3945,3945,3945,3945,0
20241104,120400,57540910,3945,3945,3945,3945,0
20241104,120300,57540910,3945,3945,3945,3945,3
20241104,120200,57529075,3950,3950,3950,3950,1
20241104,120100,57525125,3950,3950,3950,3950,0
20241104,120000,57525125,3950,3950,3950,3950,0
20241104,115900,57525125,3950,3950,3950,3950,0
20241104,115800,57525125,3950,3950,3950,3950,1
20241104,115700,57521175,3950,3950,3950,3950,4
20241104,115600,57505375,3950,3950,3950,3950,1
20241104,115500,57501425,3950,3945,3950,3945,3
20241104,115400,57489585,3945,3945,3945,3945,0
20241104,115300,57489585,3945,3945,3945,3945,0
20241104,115200,57489585,3945,3950,3950,3945,3
20241104,115100,57477745,3950,3950,3950,3950,50
20241104,115000,57280245,3950,3950,3950,3950,0
20241104,114900,57280245,3950,3950,3950,3950,0
20241104,114800,57280245,3950,3950,3950,3950,1
20241104,114700,57276295,3950,3950,3950,3950,1
20241104,114600,57272345,3950,3950,3950,3950,0
20241104,114500,57272345,3950,3950,3950,3950,0
20241104,114400,57272345,3950,3950,3950,3950,136
20241104,114300,56735145,3950,3950,3950,3950,1
20241104,114200,56731195,3950,3950,3950,3950,200
20241104,114100,55941195,3950,3950,3950,3950,0
20241104,114000,55941195,3950,3950,3950,3950,1
20241104,113900,55937245,3950,3950,3950,3950,0
20241104,113800,55937245,3950,3950,3950,3950,2
20241104,113700,55929345,3950,3950,3950,3950,3
20241104,113600,55917495,3950,3950,3950,3950,1
20241104,113500,55913545,3950,3950,3950,3950,2
20241104,113400,55905645,3950,3950,3950,3950,0
20241104,113300,55905645,3950,3950,3950,3950,1
20241104,113200,55901695,3950,3950,3950,3950,95
20241104,113100,55526445,3950,3950,3950,3950,0
20241104,113000,55526445,3950,3950,3950,3950,0
20241104,112900,55526445,3950,3950,3950,3950,0
20241104,112800,55526445,3950,3950,3950,3950,1
20241104,112700,55522495,3950,3950,3950,3950,0
20241104,112600,55522495,3950,3950,3950,3950,0
20241104,112500,55522495,3950,3950,3950,3950,1
20241104,112400,55518545,3950,3950,3950,3950,0
20241104,112300,55518545,3950,3950,3950,3950,0
20241104,112200,55518545,3950,3950,3950,3950,0
20241104,112100,55518545,3950,3950,3950,3950,1
20241104,112000,55514595,3950,3950,3950,3950,0
20241104,111900,55514595,3950,3950,3950,3950,0
20241104,111800,55514595,3950,3950,3950,3950,1
20241104,111700,55510645,3950,3950,3950,3950,2
20241104,111600,55502745,3950,3950,3950,3950,1
20241104,111500,55498795,3950,3950,3950,3950,2
20241104,111400,55490895,3945,3945,3945,3945,0
20241104,111300,55490895,3945,3945,3945,3945,0
20241104,111200,55490895,3945,3950,3950,3945,4
20241104,111100,55475110,3945,3945,3945,3945,0
20241104,111000,55475110,3945,3945,3945,3945,76
20241104,110900,55175290,3940,3940,3940,3940,20
20241104,110800,55096490,3945,3945,3945,3945,1
20241104,110700,55092545,3945,3945,3945,3945,1
20241104,110600,55088600,3945,3945,3945,3945,0
20241104,110500,55088600,3945,3945,3945,3945,0
20241104,110400,55088600,3945,3945,3945,3945,46
20241104,110300,54907130,3945,3945,3945,3945,5
20241104,110200,54887405,3950,3950,3950,3950,1
20241104,110100,54883455,3950,3950,3950,3950,0
20241104,110000,54883455,3950,3950,3950,3950,0
20241104,105900,54883455,3950,3950,3950,3950,0
20241104,105800,54883455,3950,3950,3950,3950,2
20241104,105700,54875555,3950,3950,3950,3950,2
20241104,105600,54867655,3945,3945,3945,3945,0
20241104,105500,54867655,3945,3950,3950,3945,3
20241104,105400,54855810,3950,3950,3950,3950,37
20241104,105300,54709660,3950,3950,3950,3950,18
20241104,105200,54638560,3950,3950,3950,3950,1
20241104,105100,54634610,3940,3940,3940,3940,0
20241104,105000,54634610,3940,3940,3940,3940,27
20241104,104900,54528230,3945,3945,3945,3945,0
20241104,104800,54528230,3945,3960,3960,3945,543
20241104,104700,52385915,3960,3960,3960,3960,0
20241104,104600,52385915,3960,3970,3970,3960,1780
20241104,104500,45320985,3975,3975,3975,3975,2044
20241104,104400,37196085,3975,3975,3975,3975,417
20241104,104300,35538510,3980,3985,3985,3980,528
20241104,104200,33434435,3995,3995,3995,3995,0
20241104,104100,33434435,3995,3995,3995,3995,1
20241104,104000,33430440,3985,3985,3985,3985,19
20241104,103900,33354725,3995,3995,3995,3995,0
20241104,103800,33354725,3995,3995,3995,3995,0
20241104,103700,33354725,3995,3995,3995,3995,2
20241104,103600,33346735,3995,3995,3995,3995,0
20241104,103500,33346735,3995,3995,3995,3995,2
20241104,103400,33338745,3990,3990,3990,3990,1
20241104,103300,33334755,3995,3995,3995,3995,0
20241104,103200,33334755,3995,3980,3995,3980,2
20241104,103100,33326780,3995,3990,3995,3990,150
20241104,103000,32727945,3990,3990,3990,3990,0
20241104,102900,32727945,3990,3995,3995,3990,363
20241104,102800,31279545,3990,3990,3990,3990,1090
20241104,102700,26930445,3980,3980,3980,3980,0
20241104,102600,26930445,3980,3980,3980,3980,4
20241104,102500,26914525,3980,3980,3980,3980,16
20241104,102400,26850845,3990,3990,3990,3990,0
20241104,102300,26850845,3990,3990,3990,3990,0
20241104,102200,26850845,3990,3990,3990,3990,0
20241104,102100,26850845,3990,3990,3990,3990,0
20241104,102000,26850845,3990,3990,3990,3990,65
20241104,101900,26591495,3980,3980,3980,3980,100
20241104,101800,26193495,3980,3980,3980,3980,0
20241104,101700,26193495,3980,3980,3980,3980,3
20241104,101600,26181555,3980,3980,3980,3980,0
20241104,101500,26181555,3980,3980,3980,3980,1
20241104,101400,26177575,3990,3990,3990,3990,1
20241104,101300,26173585,3980,3980,3990,3980,208
20241104,101200,25345735,3980,3980,3980,3980,1
20241104,101100,25341755,3985,3980,3985,3980,719
20241104,101000,22479885,3975,3975,3975,3975,0
20241104,100900,22479885,3975,3975,3975,3975,0
20241104,100800,22479885,3975,3975,3975,3975,0
20241104,100700,22479885,3975,3975,3975,3975,1
20241104,100600,22475910,3980,3980,3980,3980,0
20241104,100500,22475910,3980,3980,3980,3980,0
20241104,100400,22475910,3980,3980,3980,3980,0
20241104,100300,22475910,3980,3980,3980,3980,0
20241104,100200,22475910,3980,3980,3980,3980,0
20241104,100100,22475910,3980,3980,3980,3980,213
20241104,100000,21628170,3980,3980,3980,3980,1
20241104,095900,21624190,3985,3985,3985,3985,0
20241104,095800,21624190,3985,3985,3985,3985,0
20241104,095700,21624190,3985,3985,3985,3985,1
20241104,095600,21620205,3985,3985,3985,3985,2
20241104,095500,21612235,3985,3985,3985,3985,0
20241104,095400,21612235,3985,3985,3985,3985,7
20241104,095300,21584340,3985,3990,3990,3985,2
20241104,095200,21576365,3990,3990,3990,3990,1
20241104,095100,21572375,3990,3975,3990,3975,3
20241104,095000,21560435,3970,3970,3970,3970,503
20241104,094900,19563525,3975,3990,4000,3975,1319
20241104,094800,14308480,3990,3980,3990,3980,464
20241104,094700,12459125,3975,3970,3975,3970,70
20241104,094600,12180890,3955,3955,3955,3955,0
20241104,094500,12180890,3955,3955,3965,3945,98
20241104,094400,11793480,3950,3950,3950,3950,0
20241104,094300,11793480,3950,3940,3950,3940,310
20241104,094200,10570135,3945,3945,3945,3945,2
20241104,094100,10562245,3950,3950,3950,3950,2
20241104,094000,10554345,3950,3950,3950,3950,1
20241104,093900,10550395,3945,3945,3945,3945,460
20241104,093800,8735695,3945,3940,3945,3940,41
20241104,093700,8573955,3940,3950,3950,3940,3
20241104,093600,8562120,3950,3950,3950,3950,1
20241104,093500,8558170,3950,3950,3950,3950,2
20241104,093400,8550270,3950,3950,3950,3950,1
20241104,093300,8546320,3950,3950,3950,3950,1
20241104,093200,8542370,3950,3950,3950,3950,0
20241104,093100,8542370,3950,3945,3950,3945,403
20241104,093000,6951030,3945,3940,3945,3940,207
20241104,092900,6135410,3940,3940,3940,3940,10
20241104,092800,6096010,3945,3945,3945,3945,1
20241104,092700,6092065,3945,3945,3945,3945,0
20241104,092600,6092065,3945,3940,3945,3940,63
20241104,092500,5843840,3945,3945,3945,3945,0
20241104,092400,5843840,3945,3940,3945,3940,221
20241104,092300,4972600,3945,3945,3945,3945,0
20241104,092200,4972600,3945,3945,3945,3945,1
20241104,092100,4968655,3940,3940,3940,3940,0
20241104,092000,4968655,3940,3940,3940,3940,0
20241104,091900,4968655,3940,3940,3940,3940,0
20241104,091800,4968655,3940,3940,3940,3940,0
20241104,091700,4968655,3940,3940,3940,3940,655
20241104,091600,2387955,3940,3940,3940,3935,202
20241104,091500,1593075,3935,3935,3935,3935,264
20241104,091400,554235,3935,3945,3945,3935,13
20241104,091300,503070,3945,3945,3945,3945,0
20241104,091200,503070,3945,3945,3945,3945,2
20241104,091100,495180,3945,3945,3945,3945,0
20241104,091000,495180,3945,3945,3945,3945,1
20241104,090900,491235,3945,3945,3945,3945,10
20241104,090800,451785,3945,3945,3945,3945,1
20241104,090700,447840,3930,3930,3930,3930,13
20241104,090600,396750,3930,3930,3930,3930,0
20241104,090500,396750,3930,3930,3930,3930,0
20241104,090400,396750,3930,3930,3930,3930,0
20241104,090300,396750,3930,3930,3930,3930,74
20241104,090200,105930,3950,3950,3950,3950,2
20241104,090100,98030,3950,3950,3950,3950,1
20241104,090000,94080,3920,3920,3920,3920,24